黄山谷捷 sz.301581
49.25
+2.93%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 48.38 | 49.62 | 47.99 | 49.25 | +2.93% | 0.38 | 1.83% |
| 2026-05-21 | 50.29 | 50.87 | 47.83 | 47.85 | -4.64% | 0.56 | 2.67% |
| 2026-05-20 | 50.00 | 50.50 | 49.66 | 50.18 | -0.61% | 0.29 | 1.39% |
| 2026-05-19 | 49.75 | 50.55 | 49.55 | 50.49 | +1.94% | 0.43 | 2.04% |
| 2026-05-18 | 50.00 | 50.00 | 49.00 | 49.53 | -0.82% | 0.34 | 1.64% |
| 2026-05-15 | 50.05 | 50.75 | 49.37 | 49.94 | +0.08% | 0.49 | 2.32% |
| 2026-05-14 | 49.84 | 50.76 | 49.01 | 49.90 | +0.79% | 0.57 | 2.70% |
| 2026-05-13 | 49.77 | 49.77 | 48.85 | 49.51 | +0.55% | 0.34 | 1.60% |
| 2026-05-12 | 49.75 | 50.16 | 48.80 | 49.24 | -0.91% | 0.37 | 1.78% |
| 2026-05-11 | 49.62 | 50.52 | 49.40 | 49.69 | +0.26% | 0.47 | 2.24% |
| 2026-05-08 | 48.40 | 49.74 | 48.25 | 49.56 | +1.98% | 0.40 | 1.92% |
| 2026-05-07 | 48.10 | 48.90 | 47.93 | 48.60 | +0.89% | 0.40 | 1.94% |
| 2026-05-06 | 47.04 | 48.48 | 47.04 | 48.17 | +2.64% | 0.37 | 1.84% |
| 2026-04-30 | 46.49 | 47.44 | 46.38 | 46.93 | +1.23% | 0.24 | 1.20% |
| 2026-04-29 | 46.02 | 46.58 | 45.57 | 46.36 | +0.61% | 0.16 | 0.79% |
| 2026-04-28 | 46.99 | 46.99 | 45.70 | 46.08 | -2.10% | 0.25 | 1.26% |
| 2026-04-27 | 46.17 | 47.17 | 45.57 | 47.07 | +1.66% | 0.28 | 1.43% |
| 2026-04-24 | 45.99 | 46.79 | 45.31 | 46.30 | +2.18% | 0.33 | 1.67% |
| 2026-04-23 | 46.13 | 46.13 | 45.13 | 45.31 | -1.71% | 0.20 | 1.03% |
| 2026-04-22 | 46.05 | 46.20 | 45.45 | 46.10 | -0.02% | 0.19 | 0.99% |